Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/25/23 | 143.736 | 145.443 | 143.16 | 144.454 | 42,685,360.06 | 2,648,790,250.06 |
9/24/23 | 141.788 | 144.432 | 141.705 | 143.734 | 32,559,993.6 | 2,635,523,469.11 |
9/23/23 | 145.048 | 145.512 | 141.687 | 141.797 | 33,917,252.87 | 2,599,954,450.76 |
9/22/23 | 145.198 | 146.905 | 144.665 | 145.056 | 38,471,061.04 | 2,659,634,128.71 |
9/21/23 | 148.108 | 148.263 | 145.192 | 145.199 | 42,424,759 | 2,662,196,156.43 |
9/20/23 | 147.696 | 148.402 | 145.992 | 148.117 | 46,811,933.86 | 2,715,627,959.22 |
9/19/23 | 145.772 | 148.549 | 145.722 | 147.696 | 39,757,091.58 | 2,707,848,892.32 |
9/18/23 | 145.793 | 147.978 | 145.052 | 145.769 | 45,155,110.34 | 2,672,461,585.48 |
9/17/23 | 144.599 | 146.146 | 143.445 | 145.798 | 31,255,845.93 | 2,672,923,255.89 |
9/16/23 | 147.358 | 148.031 | 144.276 | 144.625 | 34,872,985.19 | 2,651,349,123.63 |
9/15/23 | 146.358 | 149.151 | 146.358 | 147.351 | 57,280,168.85 | 2,701,264,330.71 |
9/14/23 | 143.119 | 147.059 | 142.308 | 146.329 | 44,084,896.28 | 2,682,478,331.08 |
9/13/23 | 140.807 | 144.639 | 140.553 | 143.116 | 54,374,646.09 | 2,623,508,639.44 |
9/12/23 | 139.932 | 142.853 | 139.286 | 140.805 | 57,433,671.77 | 2,581,079,486.78 |
9/11/23 | 142.89 | 143.62 | 138.178 | 139.93 | 58,031,716.09 | 2,564,991,981.42 |
9/10/23 | 143.409 | 143.792 | 141.827 | 142.894 | 33,705,148.09 | 2,619,264,617.28 |
9/9/23 | 143.896 | 144.002 | 142.324 | 143.407 | 35,896,666.46 | 2,628,590,714.54 |
9/8/23 | 143.257 | 144.124 | 140.929 | 143.886 | 46,927,009.4 | 2,637,316,019.02 |
9/7/23 | 142.107 | 143.276 | 141.169 | 143.251 | 62,422,430.8 | 2,625,604,279.74 |
9/6/23 | 137.78 | 142.645 | 137.636 | 142.113 | 67,734,043.5 | 2,604,696,737.14 |
9/5/23 | 141.177 | 141.299 | 137.673 | 137.781 | 54,468,001.59 | 2,525,240,930.34 |
9/4/23 | 140.843 | 143.77 | 140.776 | 141.171 | 63,835,398.17 | 2,587,284,192.79 |
9/3/23 | 140.089 | 141.392 | 139.297 | 140.84 | 49,564,266.23 | 2,581,180,178.55 |
9/2/23 | 140.821 | 141.628 | 139.266 | 140.078 | 51,308,059.3 | 2,567,150,187.39 |
9/1/23 | 142.977 | 144.617 | 139.128 | 140.822 | 68,834,515.86 | 2,580,722,023.78 |
8/31/23 | 141.999 | 144.633 | 140.996 | 142.971 | 92,560,648.82 | 2,620,051,908.43 |
8/30/23 | 146.841 | 148.152 | 140.882 | 141.975 | 87,057,473.38 | 2,601,730,263.29 |
8/29/23 | 145.243 | 148.368 | 143.016 | 146.838 | 78,887,119.03 | 2,690,784,898.14 |
8/28/23 | 145.359 | 146.514 | 142.703 | 145.245 | 81,936,691.06 | 2,661,540,629.67 |
8/27/23 | 142.981 | 145.711 | 142.778 | 145.36 | 62,152,299.94 | 2,663,585,793.4 |
8/26/23 | 139.968 | 144.864 | 139.968 | 142.975 | 78,233,910.18 | 2,619,811,098.31 |
8/25/23 | 138.412 | 140.169 | 137.16 | 139.903 | 62,511,771.52 | 2,563,461,708.98 |
8/24/23 | 142.962 | 143.05 | 135.826 | 138.401 | 82,925,509.39 | 2,535,888,011.49 |
8/23/23 | 145.399 | 146.245 | 142.589 | 142.955 | 67,806,763.65 | 2,619,261,868.36 |
8/22/23 | 149.556 | 149.758 | 143.544 | 145.418 | 68,550,650.56 | 2,664,322,905.12 |
8/21/23 | 147.29 | 149.652 | 145.175 | 149.551 | 67,633,621.81 | 2,739,993,102.98 |
8/20/23 | 144.233 | 149.038 | 143.578 | 147.295 | 61,194,258.71 | 2,698,582,167.18 |
8/19/23 | 143.496 | 145.184 | 143.148 | 144.231 | 46,899,245.6 | 2,642,386,819.12 |
8/18/23 | 141.713 | 145.075 | 141.322 | 143.487 | 74,321,961.02 | 2,628,717,945.87 |
8/17/23 | 153.922 | 154.505 | 137.676 | 141.691 | 95,580,859.32 | 2,595,743,123.82 |
8/16/23 | 155.261 | 156.179 | 152.918 | 153.924 | 91,925,932.38 | 2,819,780,068.25 |
8/15/23 | 158.331 | 158.547 | 154.938 | 155.261 | 70,108,160.54 | 2,844,202,227.36 |
8/14/23 | 158.23 | 159.781 | 158.003 | 158.309 | 91,093,262.85 | 2,899,965,569.87 |
8/13/23 | 157.75 | 159.563 | 157.102 | 158.228 | 75,273,703.06 | 2,898,414,140.04 |
8/12/23 | 156.789 | 158.04 | 156.575 | 157.723 | 75,281,080.35 | 2,889,107,020.25 |
8/11/23 | 155.987 | 157.886 | 155.866 | 156.793 | 81,873,241.54 | 2,871,995,162.14 |
8/10/23 | 157.2 | 157.454 | 154.407 | 155.993 | 97,252,803.1 | 2,857,281,564.37 |
8/9/23 | 158.879 | 159.503 | 156.618 | 157.203 | 78,453,874.74 | 2,879,379,746.51 |
8/8/23 | 158.274 | 160.085 | 157.783 | 158.888 | 85,841,742.94 | 2,910,173,596.23 |
8/7/23 | 159.625 | 160.626 | 157.294 | 158.287 | 82,770,526.34 | 2,899,095,224.38 |
8/6/23 | 159.518 | 160.907 | 159.229 | 159.628 | 72,981,324.51 | 2,923,587,079.49 |
8/5/23 | 158.411 | 161.137 | 157.844 | 159.51 | 86,465,173.75 | 2,921,355,027.43 |
8/4/23 | 160.346 | 161.701 | 157.343 | 158.409 | 99,473,749.05 | 2,901,127,734.33 |
8/3/23 | 159.877 | 161.57 | 159.765 | 160.359 | 85,629,318.68 | 2,936,763,053.66 |
8/2/23 | 160.241 | 160.896 | 159.211 | 159.849 | 81,942,143.65 | 2,927,358,359.51 |
8/1/23 | 161.264 | 163.421 | 157.594 | 160.265 | 117,119,417.03 | 2,934,908,082.94 |
7/31/23 | 160.271 | 161.767 | 159.764 | 161.257 | 61,802,656.51 | 2,953,004,082.11 |
7/30/23 | 163.2 | 163.719 | 158.603 | 160.262 | 52,968,178.9 | 2,934,720,762.3 |
7/29/23 | 163.267 | 164.149 | 162.195 | 163.204 | 73,361,895.33 | 2,988,525,462.75 |
7/28/23 | 162.154 | 164.45 | 161.934 | 163.308 | 108,313,266.53 | 2,990,355,691.83 |
7/27/23 | 163.008 | 164.077 | 161.404 | 162.147 | 106,574,135.93 | 2,969,024,156.16 |
7/26/23 | 162.755 | 163.52 | 161.314 | 163.005 | 94,831,356.3 | 2,984,664,660.15 |
7/26/23 | 162.755 | 163.52 | 161.314 | 163.005 | 94,831,356.3 | 2,984,664,660.15 |
7/25/23 | 160.873 | 163.066 | 160.055 | 162.752 | 82,517,266.76 | 2,979,969,296.08 |
7/25/23 | 160.873 | 163.066 | 160.055 | 162.752 | 82,517,266.76 | 2,979,969,296.08 |
7/24/23 | 163.713 | 164.55 | 160.26 | 160.864 | 107,304,656.84 | 2,945,326,561.87 |
7/24/23 | 163.713 | 164.55 | 160.26 | 160.864 | 107,304,656.84 | 2,945,326,561.87 |
7/23/23 | 162.208 | 166.259 | 161.579 | 163.701 | 97,150,670.81 | 2,997,209,353.24 |
7/23/23 | 162.208 | 166.259 | 161.579 | 163.701 | 97,150,670.81 | 2,997,209,353.24 |
7/22/23 | 162.047 | 163.739 | 161.369 | 162.183 | 94,156,997.78 | 2,969,339,661.49 |
7/22/23 | 162.047 | 163.739 | 161.369 | 162.183 | 94,156,997.78 | 2,969,339,661.49 |
7/21/23 | 165.799 | 166.154 | 160.946 | 162.035 | 108,451,551.5 | 2,966,565,216.34 |
7/21/23 | 165.799 | 166.154 | 160.946 | 162.035 | 108,451,551.5 | 2,966,565,216.34 |
7/20/23 | 165.84 | 170.033 | 163.327 | 165.805 | 103,073,884.72 | 3,035,504,939.27 |
7/20/23 | 165.84 | 170.033 | 163.327 | 165.805 | 103,073,884.72 | 3,035,504,939.27 |
7/19/23 | 166.949 | 170.033 | 165.439 | 165.836 | 111,704,690.98 | 3,035,999,992.61 |
7/19/23 | 166.949 | 170.033 | 165.439 | 165.836 | 111,704,690.98 | 3,035,999,992.61 |
7/18/23 | 168.194 | 168.664 | 164.411 | 166.943 | 83,139,882.15 | 3,056,210,783.4 |
7/18/23 | 168.194 | 168.664 | 164.411 | 166.943 | 83,139,882.15 | 3,056,210,783.4 |
7/17/23 | 165.429 | 168.878 | 163.58 | 168.215 | 67,699,720.5 | 3,079,413,540.76 |
7/17/23 | 165.429 | 168.878 | 163.58 | 168.215 | 67,699,720.5 | 3,079,413,540.76 |
7/16/23 | 164.738 | 166.156 | 163.24 | 165.421 | 52,878,375.24 | 3,028,197,867.86 |
7/15/23 | 160.522 | 166.163 | 158.885 | 164.747 | 59,269,011 | 3,015,777,155.37 |
7/14/23 | 165.254 | 166.508 | 156.567 | 160.501 | 89,399,473.41 | 2,937,989,489.47 |
7/13/23 | 163.597 | 167.647 | 161.899 | 165.17 | 82,025,235.46 | 3,023,378,240.72 |
7/12/23 | 165.324 | 165.425 | 163.169 | 163.595 | 61,801,825.48 | 2,994,473,047.14 |
7/11/23 | 163.609 | 165.631 | 163.106 | 165.325 | 53,734,568.27 | 3,026,076,031.14 |
7/10/23 | 165.89 | 166.621 | 163.253 | 163.618 | 64,543,653.96 | 2,994,766,425.1 |
7/9/23 | 167.327 | 168.771 | 165.227 | 165.879 | 49,131,928.93 | 3,036,080,852.35 |
7/8/23 | 165.395 | 168.692 | 165.263 | 167.318 | 61,057,980.86 | 3,062,326,191.75 |